Price Data Selection & Download
Vardhman Textiles Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5757 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine VTL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹647.00
May 06, 2026
NSE Exchange
Share Price All Time Low
₹6.90
January 29, 2003
NSE Exchange
Highest Volume Trading Day
25,666,810
August 28, 2025 • ₹450.20
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
VTL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹599.25 | ₹604.15 | ₹594.00 | ₹595.50 | 129,644 |
| 2026-05-26 | ₹601.40 | ₹607.80 | ₹596.50 | ₹598.65 | 185,231 |
| 2026-05-25 | ₹617.25 | ₹623.00 | ₹591.80 | ₹601.40 | 273,602 |
| 2026-05-22 | ₹621.20 | ₹625.00 | ₹609.00 | ₹610.65 | 183,106 |
| 2026-05-21 | ₹605.00 | ₹626.80 | ₹605.00 | ₹619.65 | 534,518 |
| 2026-05-20 | ₹613.70 | ₹622.65 | ₹603.30 | ₹609.75 | 159,257 |
| 2026-05-19 | ₹595.00 | ₹615.50 | ₹590.30 | ₹613.70 | 417,753 |
| 2026-05-18 | ₹604.00 | ₹607.00 | ₹587.05 | ₹595.75 | 163,339 |
| 2026-05-15 | ₹606.00 | ₹620.00 | ₹604.00 | ₹606.95 | 340,313 |
| 2026-05-14 | ₹609.90 | ₹616.20 | ₹603.35 | ₹606.00 | 170,422 |
| 2026-05-13 | ₹613.75 | ₹633.65 | ₹607.00 | ₹609.90 | 532,346 |
| 2026-05-12 | ₹608.75 | ₹618.00 | ₹600.05 | ₹613.75 | 747,286 |
| 2026-05-11 | ₹575.00 | ₹619.90 | ₹564.05 | ₹605.65 | 1,050,314 |
| 2026-05-08 | ₹596.90 | ₹600.00 | ₹562.30 | ₹580.70 | 780,987 |
| 2026-05-07 | ₹618.00 | ₹622.15 | ₹592.30 | ₹596.45 | 735,834 |
| 2026-05-06 | ₹641.10 | ₹647.00 | ₹606.25 | ₹609.90 | 703,482 |
| 2026-05-05 | ₹629.00 | ₹638.00 | ₹619.90 | ₹636.05 | 426,062 |
| 2026-05-04 | ₹619.75 | ₹634.80 | ₹614.00 | ₹626.10 | 642,199 |
| 2026-04-30 | ₹608.75 | ₹618.00 | ₹604.00 | ₹612.00 | 391,433 |
| 2026-04-29 | ₹612.50 | ₹618.45 | ₹604.85 | ₹608.75 | 352,316 |
| 2026-04-28 | ₹598.60 | ₹620.70 | ₹596.70 | ₹609.15 | 1,000,448 |
| 2026-04-27 | ₹588.00 | ₹600.40 | ₹585.75 | ₹597.60 | 741,407 |
| 2026-04-24 | ₹571.95 | ₹594.90 | ₹570.00 | ₹590.05 | 2,895,106 |
| 2026-04-23 | ₹566.05 | ₹572.00 | ₹560.95 | ₹569.40 | 283,556 |
| 2026-04-22 | ₹560.00 | ₹574.00 | ₹551.60 | ₹566.05 | 558,502 |
| 2026-04-21 | ₹554.00 | ₹574.60 | ₹552.00 | ₹560.35 | 975,115 |
| 2026-04-20 | ₹557.65 | ₹602.60 | ₹546.35 | ₹549.90 | 3,765,444 |
| 2026-04-17 | ₹545.45 | ₹559.80 | ₹544.00 | ₹557.60 | 259,304 |
| 2026-04-16 | ₹564.00 | ₹564.00 | ₹543.05 | ₹545.45 | 314,273 |
| 2026-04-15 | ₹560.00 | ₹560.00 | ₹550.55 | ₹558.00 | 326,692 |
| 2026-04-13 | ₹549.00 | ₹554.85 | ₹532.50 | ₹548.25 | 366,441 |
| 2026-04-10 | ₹549.85 | ₹566.00 | ₹549.15 | ₹560.85 | 644,848 |
| 2026-04-09 | ₹551.65 | ₹564.95 | ₹547.40 | ₹549.85 | 512,246 |
| 2026-04-08 | ₹555.10 | ₹559.90 | ₹546.60 | ₹551.35 | 393,243 |
| 2026-04-07 | ₹528.75 | ₹549.40 | ₹528.75 | ₹547.15 | 347,567 |
| 2026-04-06 | ₹535.00 | ₹542.00 | ₹524.10 | ₹537.00 | 307,802 |
| 2026-04-02 | ₹528.00 | ₹542.90 | ₹520.50 | ₹536.60 | 658,771 |
| 2026-04-01 | ₹525.00 | ₹532.40 | ₹520.65 | ₹529.80 | 726,645 |
| 2026-03-30 | ₹520.95 | ₹529.00 | ₹513.55 | ₹523.70 | 701,937 |
| 2026-03-27 | ₹521.20 | ₹534.00 | ₹508.55 | ₹527.20 | 396,454 |
| 2026-03-25 | ₹534.00 | ₹540.60 | ₹516.35 | ₹523.65 | 280,659 |
| 2026-03-24 | ₹543.20 | ₹543.90 | ₹529.30 | ₹534.60 | 391,877 |
| 2026-03-23 | ₹534.00 | ₹553.80 | ₹523.05 | ₹538.80 | 1,910,066 |
| 2026-03-20 | ₹531.00 | ₹540.00 | ₹523.85 | ₹532.90 | 367,237 |
| 2026-03-19 | ₹546.85 | ₹546.85 | ₹525.25 | ₹529.25 | 207,978 |
| 2026-03-18 | ₹554.00 | ₹559.70 | ₹544.10 | ₹548.70 | 456,868 |
| 2026-03-17 | ₹536.00 | ₹559.90 | ₹528.10 | ₹553.85 | 2,236,482 |
| 2026-03-16 | ₹530.00 | ₹533.75 | ₹522.00 | ₹531.30 | 256,449 |
| 2026-03-13 | ₹541.00 | ₹542.65 | ₹528.25 | ₹536.75 | 244,075 |
| 2026-03-12 | ₹543.05 | ₹545.95 | ₹536.00 | ₹541.35 | 132,566 |
| 2026-03-11 | ₹541.80 | ₹548.00 | ₹535.65 | ₹546.00 | 222,551 |
| 2026-03-10 | ₹543.25 | ₹548.50 | ₹534.00 | ₹541.30 | 254,970 |
| 2026-03-09 | ₹532.95 | ₹546.55 | ₹515.80 | ₹540.55 | 324,300 |
| 2026-03-06 | ₹544.00 | ₹547.00 | ₹531.20 | ₹538.90 | 190,258 |
| 2026-03-05 | ₹544.00 | ₹552.00 | ₹535.95 | ₹546.50 | 439,961 |
| 2026-03-04 | ₹534.75 | ₹549.90 | ₹527.05 | ₹538.20 | 324,346 |
| 2026-03-02 | ₹511.00 | ₹548.70 | ₹511.00 | ₹547.50 | 417,003 |
| 2026-02-27 | ₹548.00 | ₹548.00 | ₹536.65 | ₹542.55 | 435,322 |
| 2026-02-26 | ₹545.00 | ₹549.90 | ₹531.30 | ₹549.30 | 827,384 |
| 2026-02-25 | ₹539.65 | ₹547.50 | ₹525.55 | ₹545.30 | 542,486 |
| 2026-02-24 | ₹520.00 | ₹542.50 | ₹502.00 | ₹539.65 | 1,447,695 |
| 2026-02-23 | ₹539.90 | ₹539.90 | ₹522.50 | ₹536.10 | 533,632 |
| 2026-02-20 | ₹515.00 | ₹539.90 | ₹511.00 | ₹536.45 | 1,030,359 |
| 2026-02-19 | ₹506.30 | ₹531.20 | ₹500.10 | ₹522.75 | 888,938 |
| 2026-02-18 | ₹505.75 | ₹513.80 | ₹498.00 | ₹509.65 | 277,442 |
| 2026-02-17 | ₹509.00 | ₹513.75 | ₹503.25 | ₹505.75 | 280,033 |
| 2026-02-16 | ₹510.80 | ₹511.15 | ₹501.65 | ₹508.30 | 386,787 |
| 2026-02-13 | ₹482.00 | ₹525.00 | ₹475.00 | ₹510.55 | 4,174,502 |
| 2026-02-12 | ₹479.00 | ₹488.80 | ₹471.20 | ₹483.75 | 808,368 |
| 2026-02-11 | ₹488.00 | ₹488.30 | ₹473.00 | ₹478.80 | 377,039 |
| 2026-02-10 | ₹498.00 | ₹501.75 | ₹480.00 | ₹488.10 | 781,952 |
| 2026-02-09 | ₹487.70 | ₹511.75 | ₹487.70 | ₹507.05 | 701,452 |
| 2026-02-06 | ₹485.35 | ₹496.85 | ₹476.15 | ₹482.00 | 231,152 |
| 2026-02-05 | ₹494.05 | ₹494.10 | ₹477.25 | ₹485.35 | 288,603 |
| 2026-02-04 | ₹511.85 | ₹519.85 | ₹486.65 | ₹491.60 | 921,710 |
| 2026-02-03 | ₹539.85 | ₹539.85 | ₹493.50 | ₹511.95 | 3,888,786 |
| 2026-02-02 | ₹452.20 | ₹461.95 | ₹434.05 | ₹457.25 | 424,094 |
| 2026-02-01 | ₹439.05 | ₹463.95 | ₹430.45 | ₹452.20 | 1,594,750 |
| 2026-01-30 | ₹413.55 | ₹468.00 | ₹407.45 | ₹432.35 | 8,725,841 |
| 2026-01-29 | ₹415.00 | ₹417.20 | ₹406.25 | ₹413.55 | 126,899 |
| 2026-01-28 | ₹412.30 | ₹422.40 | ₹409.80 | ₹412.95 | 171,665 |
| 2026-01-27 | ₹405.15 | ₹424.15 | ₹400.60 | ₹410.15 | 467,760 |
| 2026-01-23 | ₹418.10 | ₹418.10 | ₹401.05 | ₹403.45 | 88,011 |
| 2026-01-22 | ₹403.20 | ₹422.95 | ₹403.20 | ₹416.05 | 259,624 |
| 2026-01-21 | ₹401.65 | ₹408.00 | ₹391.00 | ₹402.95 | 1,174,413 |
| 2026-01-20 | ₹407.00 | ₹411.75 | ₹401.00 | ₹402.85 | 93,819 |
| 2026-01-19 | ₹417.50 | ₹417.50 | ₹401.40 | ₹407.10 | 64,801 |
| 2026-01-16 | ₹419.95 | ₹424.05 | ₹415.00 | ₹417.50 | 68,958 |
| 2026-01-14 | ₹419.00 | ₹424.05 | ₹414.10 | ₹420.95 | 65,328 |
| 2026-01-13 | ₹422.50 | ₹425.00 | ₹409.90 | ₹415.55 | 96,967 |
| 2026-01-12 | ₹408.15 | ₹427.80 | ₹398.50 | ₹421.10 | 156,653 |
| 2026-01-09 | ₹405.05 | ₹416.55 | ₹405.05 | ₹411.55 | 129,421 |
| 2026-01-08 | ₹425.50 | ₹431.55 | ₹410.00 | ₹413.05 | 120,849 |
| 2026-01-07 | ₹425.00 | ₹429.30 | ₹421.00 | ₹425.50 | 74,341 |
| 2026-01-06 | ₹435.00 | ₹435.75 | ₹423.00 | ₹425.55 | 62,129 |
| 2026-01-05 | ₹433.10 | ₹440.90 | ₹431.00 | ₹435.15 | 93,253 |
| 2026-01-02 | ₹433.00 | ₹437.95 | ₹433.00 | ₹436.10 | 39,890 |
| 2026-01-01 | ₹437.55 | ₹439.90 | ₹433.05 | ₹435.45 | 39,258 |
Vardhman Textiles Share Price Performance Analysis (Jan 2003 - May 2026)
VTL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+36.76%
₹435.45 → ₹595.50
Year to Date
Price Volatility
12.58%
Low Volatility
Year to Date
Average Daily Volume
680,768
Year to Date Average
NSE Exchange
Vardhman Textiles Share Price History – Frequently Asked Questions
Common questions about VTL historical data and records. For live price, key ratios and fundamentals, see VTL stock price BSE.
What is the all-time high share price of Vardhman Textiles (VTL)?
The all-time high share price of Vardhman Textiles was ₹647.0 recorded on May 06, 2026 on the NSE exchange.
What is the all-time low share price of Vardhman Textiles (VTL)?
The all-time low share price of Vardhman Textiles was ₹6.9 recorded on January 29, 2003 on the NSE exchange.
How can I download VTL historical share price data?
You can download Vardhman Textiles historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for VTL shares?
The highest trading volume day for Vardhman Textiles was 25,666,810 shares traded on August 28, 2025 on the NSE exchange, with share price at ₹450.2.